5410 合同製鐵(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 | 10,400 |
| 1992-12-29 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 | 10,400 |
| 1992-12-28 | 1,060 | 1,060 | 1,030 | 1,040 | 89,000 | 10,400 |
| 1992-12-25 | 1,060 | 1,070 | 1,060 | 1,060 | 53,000 | 10,600 |
| 1992-12-24 | 1,050 | 1,070 | 1,050 | 1,050 | 387,000 | 10,500 |
| 1992-12-22 | 1,060 | 1,070 | 1,060 | 1,070 | 136,000 | 10,700 |
| 1992-12-21 | 1,070 | 1,090 | 1,070 | 1,080 | 213,000 | 10,800 |
| 1992-12-18 | 1,080 | 1,080 | 1,060 | 1,070 | 137,000 | 10,700 |
| 1992-12-17 | 1,070 | 1,080 | 1,050 | 1,080 | 222,000 | 10,800 |
| 1992-12-16 | 1,090 | 1,100 | 1,080 | 1,080 | 233,000 | 10,800 |
| 1992-12-15 | 1,090 | 1,100 | 1,080 | 1,090 | 263,000 | 10,900 |
| 1992-12-14 | 1,110 | 1,110 | 1,090 | 1,090 | 67,000 | 10,900 |
| 1992-12-11 | 1,120 | 1,130 | 1,100 | 1,110 | 234,000 | 11,100 |
| 1992-12-10 | 1,090 | 1,140 | 1,090 | 1,130 | 438,000 | 11,300 |
| 1992-12-09 | 1,080 | 1,090 | 1,080 | 1,090 | 108,000 | 10,900 |
| 1992-12-08 | 1,090 | 1,100 | 1,070 | 1,080 | 264,000 | 10,800 |
| 1992-12-07 | 1,090 | 1,100 | 1,080 | 1,090 | 195,000 | 10,900 |
| 1992-12-04 | 1,100 | 1,100 | 1,090 | 1,090 | 190,000 | 10,900 |
| 1992-12-03 | 1,100 | 1,110 | 1,090 | 1,100 | 170,000 | 11,000 |
| 1992-12-02 | 1,100 | 1,110 | 1,100 | 1,110 | 99,000 | 11,100 |
| 1992-12-01 | 1,100 | 1,120 | 1,080 | 1,100 | 200,000 | 11,000 |
| 1992-11-30 | 1,090 | 1,110 | 1,080 | 1,100 | 199,000 | 11,000 |
| 1992-11-27 | 1,070 | 1,100 | 1,070 | 1,090 | 282,000 | 10,900 |
| 1992-11-26 | 1,050 | 1,100 | 1,050 | 1,070 | 382,000 | 10,700 |
| 1992-11-25 | 1,040 | 1,050 | 1,030 | 1,040 | 161,000 | 10,400 |
| 1992-11-24 | 1,060 | 1,060 | 1,040 | 1,040 | 133,000 | 10,400 |
| 1992-11-20 | 1,030 | 1,070 | 1,030 | 1,050 | 290,000 | 10,500 |
| 1992-11-19 | 1,050 | 1,060 | 1,040 | 1,040 | 325,000 | 10,400 |
| 1992-11-18 | 1,030 | 1,050 | 1,010 | 1,050 | 323,000 | 10,500 |
| 1992-11-17 | 1,030 | 1,030 | 1,000 | 1,000 | 340,000 | 10,000 |
| 1992-11-16 | 1,020 | 1,030 | 1,020 | 1,030 | 59,000 | 10,300 |
| 1992-11-13 | 1,050 | 1,050 | 1,020 | 1,020 | 349,000 | 10,200 |
| 1992-11-12 | 1,050 | 1,060 | 1,020 | 1,040 | 276,000 | 10,400 |
| 1992-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 593,000 | 10,500 |
| 1992-11-10 | 1,070 | 1,100 | 1,070 | 1,070 | 328,000 | 10,700 |
| 1992-11-09 | 1,070 | 1,080 | 1,070 | 1,070 | 174,000 | 10,700 |
| 1992-11-06 | 1,130 | 1,130 | 1,060 | 1,070 | 293,000 | 10,700 |
| 1992-11-05 | 1,150 | 1,150 | 1,130 | 1,130 | 132,000 | 11,300 |
| 1992-11-04 | 1,170 | 1,170 | 1,140 | 1,150 | 49,000 | 11,500 |
| 1992-11-02 | 1,140 | 1,170 | 1,140 | 1,170 | 118,000 | 11,700 |
| 1992-10-30 | 1,160 | 1,160 | 1,150 | 1,150 | 52,000 | 11,500 |
| 1992-10-29 | 1,160 | 1,160 | 1,150 | 1,160 | 38,000 | 11,600 |
| 1992-10-28 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 | 11,500 |
| 1992-10-27 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 | 11,500 |
| 1992-10-26 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 | 11,700 |
| 1992-10-23 | 1,180 | 1,190 | 1,170 | 1,170 | 148,000 | 11,700 |
| 1992-10-22 | 1,190 | 1,190 | 1,170 | 1,170 | 92,000 | 11,700 |
| 1992-10-21 | 1,190 | 1,200 | 1,160 | 1,190 | 319,000 | 11,900 |
| 1992-10-20 | 1,180 | 1,200 | 1,170 | 1,200 | 158,000 | 12,000 |
| 1992-10-19 | 1,200 | 1,210 | 1,180 | 1,180 | 224,000 | 11,800 |
| 1992-10-16 | 1,190 | 1,210 | 1,190 | 1,200 | 241,000 | 12,000 |
| 1992-10-15 | 1,200 | 1,200 | 1,190 | 1,200 | 150,000 | 12,000 |
| 1992-10-14 | 1,290 | 1,290 | 1,210 | 1,220 | 769,000 | 12,200 |
| 1992-10-13 | 1,290 | 1,300 | 1,270 | 1,270 | 423,000 | 12,700 |
| 1992-10-12 | 1,280 | 1,290 | 1,250 | 1,290 | 692,000 | 12,900 |
| 1992-10-09 | 1,210 | 1,280 | 1,200 | 1,260 | 617,000 | 12,600 |
| 1992-10-08 | 1,210 | 1,220 | 1,200 | 1,210 | 76,000 | 12,100 |
| 1992-10-07 | 1,230 | 1,240 | 1,210 | 1,230 | 230,000 | 12,300 |
| 1992-10-06 | 1,220 | 1,240 | 1,190 | 1,240 | 427,000 | 12,400 |
| 1992-10-05 | 1,230 | 1,240 | 1,200 | 1,240 | 311,000 | 12,400 |
| 1992-10-02 | 1,180 | 1,250 | 1,180 | 1,220 | 245,000 | 12,200 |
| 1992-10-01 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 | 12,000 |
| 1992-09-30 | 1,200 | 1,220 | 1,200 | 1,200 | 178,000 | 12,000 |
| 1992-09-29 | 1,220 | 1,230 | 1,200 | 1,200 | 116,000 | 12,000 |
| 1992-09-28 | 1,280 | 1,290 | 1,230 | 1,240 | 223,000 | 12,400 |
| 1992-09-25 | 1,260 | 1,270 | 1,240 | 1,260 | 401,000 | 12,600 |
| 1992-09-24 | 1,250 | 1,260 | 1,250 | 1,250 | 637,000 | 12,500 |
| 1992-09-22 | 1,220 | 1,240 | 1,210 | 1,230 | 203,000 | 12,300 |
| 1992-09-21 | 1,240 | 1,240 | 1,220 | 1,230 | 264,000 | 12,300 |
| 1992-09-18 | 1,220 | 1,220 | 1,200 | 1,220 | 483,000 | 12,200 |
| 1992-09-17 | 1,200 | 1,220 | 1,200 | 1,220 | 282,000 | 12,200 |
| 1992-09-16 | 1,180 | 1,200 | 1,160 | 1,190 | 365,000 | 11,900 |
| 1992-09-14 | 1,170 | 1,180 | 1,160 | 1,160 | 276,000 | 11,600 |
| 1992-09-11 | 1,170 | 1,190 | 1,170 | 1,170 | 199,000 | 11,700 |
| 1992-09-10 | 1,180 | 1,220 | 1,180 | 1,190 | 441,000 | 11,900 |
| 1992-09-09 | 1,190 | 1,200 | 1,190 | 1,200 | 282,000 | 12,000 |
| 1992-09-08 | 1,200 | 1,240 | 1,200 | 1,210 | 79,000 | 12,100 |
| 1992-09-07 | 1,250 | 1,260 | 1,240 | 1,240 | 124,000 | 12,400 |
| 1992-09-04 | 1,250 | 1,290 | 1,230 | 1,260 | 369,000 | 12,600 |
| 1992-09-03 | 1,170 | 1,230 | 1,160 | 1,230 | 337,000 | 12,300 |
| 1992-09-02 | 1,180 | 1,190 | 1,160 | 1,160 | 167,000 | 11,600 |
| 1992-09-01 | 1,230 | 1,250 | 1,210 | 1,210 | 179,000 | 12,100 |
| 1992-08-31 | 1,260 | 1,270 | 1,230 | 1,250 | 449,000 | 12,500 |
| 1992-08-28 | 1,170 | 1,290 | 1,160 | 1,260 | 642,000 | 12,600 |
| 1992-08-27 | 1,160 | 1,220 | 1,160 | 1,190 | 379,000 | 11,900 |
| 1992-08-26 | 1,150 | 1,170 | 1,120 | 1,140 | 302,000 | 11,400 |
| 1992-08-25 | 1,200 | 1,200 | 1,140 | 1,170 | 329,000 | 11,700 |
| 1992-08-24 | 1,170 | 1,230 | 1,140 | 1,210 | 511,000 | 12,100 |
| 1992-08-21 | 1,070 | 1,160 | 1,060 | 1,150 | 437,000 | 11,500 |
| 1992-08-20 | 975 | 1,060 | 970 | 1,010 | 386,000 | 10,100 |
| 1992-08-19 | 960 | 970 | 950 | 965 | 152,000 | 9,650 |
| 1992-08-18 | 998 | 998 | 950 | 950 | 210,000 | 9,500 |
| 1992-08-17 | 1,010 | 1,030 | 999 | 1,000 | 421,000 | 10,000 |
| 1992-08-14 | 1,000 | 1,010 | 990 | 998 | 389,000 | 9,980 |
| 1992-08-13 | 1,010 | 1,020 | 981 | 990 | 465,000 | 9,900 |
| 1992-08-12 | 1,030 | 1,040 | 1,000 | 1,010 | 499,000 | 10,100 |
| 1992-08-11 | 1,140 | 1,150 | 1,040 | 1,050 | 411,000 | 10,500 |
| 1992-08-10 | 1,160 | 1,160 | 1,130 | 1,140 | 291,000 | 11,400 |
| 1992-08-07 | 1,200 | 1,210 | 1,160 | 1,160 | 236,000 | 11,600 |
| 1992-08-06 | 1,260 | 1,260 | 1,220 | 1,240 | 125,000 | 12,400 |
| 1992-08-05 | 1,220 | 1,240 | 1,220 | 1,240 | 131,000 | 12,400 |
| 1992-08-04 | 1,210 | 1,240 | 1,210 | 1,240 | 168,000 | 12,400 |
| 1992-08-03 | 1,250 | 1,250 | 1,200 | 1,210 | 138,000 | 12,100 |
| 1992-07-31 | 1,240 | 1,270 | 1,220 | 1,240 | 322,000 | 12,400 |
| 1992-07-30 | 1,240 | 1,250 | 1,210 | 1,250 | 479,000 | 12,500 |
| 1992-07-29 | 1,280 | 1,280 | 1,220 | 1,230 | 385,000 | 12,300 |
| 1992-07-28 | 1,260 | 1,280 | 1,250 | 1,260 | 258,000 | 12,600 |
| 1992-07-27 | 1,330 | 1,330 | 1,260 | 1,280 | 366,000 | 12,800 |
| 1992-07-24 | 1,320 | 1,320 | 1,300 | 1,300 | 154,000 | 13,000 |
| 1992-07-23 | 1,280 | 1,340 | 1,270 | 1,340 | 402,000 | 13,400 |
| 1992-07-22 | 1,340 | 1,350 | 1,280 | 1,290 | 744,000 | 12,900 |
| 1992-07-21 | 1,330 | 1,350 | 1,320 | 1,350 | 684,000 | 13,500 |
| 1992-07-20 | 1,380 | 1,380 | 1,330 | 1,350 | 736,000 | 13,500 |
| 1992-07-17 | 1,430 | 1,430 | 1,390 | 1,400 | 893,000 | 14,000 |
| 1992-07-16 | 1,410 | 1,430 | 1,410 | 1,430 | 571,000 | 14,300 |
| 1992-07-15 | 1,420 | 1,430 | 1,400 | 1,410 | 610,000 | 14,100 |
| 1992-07-14 | 1,410 | 1,420 | 1,400 | 1,420 | 1,242,000 | 14,200 |
| 1992-07-13 | 1,370 | 1,420 | 1,370 | 1,420 | 1,399,000 | 14,200 |
| 1992-07-10 | 1,360 | 1,380 | 1,350 | 1,370 | 1,019,000 | 13,700 |
| 1992-07-09 | 1,330 | 1,370 | 1,320 | 1,340 | 521,000 | 13,400 |
| 1992-07-08 | 1,310 | 1,330 | 1,310 | 1,330 | 353,000 | 13,300 |
| 1992-07-07 | 1,380 | 1,380 | 1,340 | 1,340 | 301,000 | 13,400 |
| 1992-07-06 | 1,370 | 1,390 | 1,360 | 1,370 | 499,000 | 13,700 |
| 1992-07-03 | 1,350 | 1,380 | 1,350 | 1,360 | 621,000 | 13,600 |
| 1992-07-02 | 1,320 | 1,370 | 1,310 | 1,330 | 163,000 | 13,300 |
| 1992-07-01 | 1,290 | 1,320 | 1,270 | 1,320 | 179,000 | 13,200 |
| 1992-06-30 | 1,260 | 1,290 | 1,260 | 1,280 | 70,000 | 12,800 |
| 1992-06-29 | 1,270 | 1,270 | 1,250 | 1,260 | 68,000 | 12,600 |
| 1992-06-26 | 1,280 | 1,280 | 1,250 | 1,250 | 262,000 | 12,500 |
| 1992-06-25 | 1,250 | 1,270 | 1,230 | 1,260 | 214,000 | 12,600 |
| 1992-06-24 | 1,290 | 1,290 | 1,230 | 1,270 | 416,000 | 12,700 |
| 1992-06-23 | 1,270 | 1,280 | 1,260 | 1,270 | 112,000 | 12,700 |
| 1992-06-22 | 1,310 | 1,310 | 1,260 | 1,280 | 154,000 | 12,800 |
| 1992-06-19 | 1,280 | 1,320 | 1,280 | 1,320 | 413,000 | 13,200 |
| 1992-06-18 | 1,270 | 1,290 | 1,260 | 1,270 | 242,000 | 12,700 |
| 1992-06-17 | 1,340 | 1,350 | 1,260 | 1,300 | 313,000 | 13,000 |
| 1992-06-16 | 1,350 | 1,360 | 1,340 | 1,340 | 350,000 | 13,400 |
| 1992-06-15 | 1,350 | 1,360 | 1,350 | 1,360 | 93,000 | 13,600 |
| 1992-06-12 | 1,390 | 1,390 | 1,370 | 1,370 | 234,000 | 13,700 |
| 1992-06-11 | 1,380 | 1,400 | 1,360 | 1,390 | 533,000 | 13,900 |
| 1992-06-10 | 1,390 | 1,400 | 1,370 | 1,370 | 252,000 | 13,700 |
| 1992-06-09 | 1,370 | 1,400 | 1,360 | 1,400 | 649,000 | 14,000 |
| 1992-06-08 | 1,370 | 1,380 | 1,360 | 1,360 | 108,000 | 13,600 |
| 1992-06-05 | 1,380 | 1,390 | 1,370 | 1,370 | 231,000 | 13,700 |
| 1992-06-04 | 1,450 | 1,450 | 1,410 | 1,410 | 1,171,000 | 14,100 |
| 1992-06-03 | 1,390 | 1,440 | 1,390 | 1,440 | 1,515,000 | 14,400 |
| 1992-06-02 | 1,390 | 1,410 | 1,370 | 1,390 | 261,000 | 13,900 |
| 1992-06-01 | 1,410 | 1,420 | 1,390 | 1,390 | 360,000 | 13,900 |
| 1992-05-29 | 1,380 | 1,410 | 1,380 | 1,410 | 820,000 | 14,100 |
| 1992-05-28 | 1,340 | 1,370 | 1,340 | 1,360 | 328,000 | 13,600 |
| 1992-05-27 | 1,350 | 1,360 | 1,330 | 1,340 | 234,000 | 13,400 |
| 1992-05-26 | 1,360 | 1,370 | 1,350 | 1,350 | 99,000 | 13,500 |
| 1992-05-25 | 1,370 | 1,370 | 1,350 | 1,360 | 231,000 | 13,600 |
| 1992-05-22 | 1,360 | 1,360 | 1,340 | 1,340 | 217,000 | 13,400 |
| 1992-05-21 | 1,380 | 1,390 | 1,360 | 1,370 | 526,000 | 13,700 |
| 1992-05-20 | 1,430 | 1,430 | 1,400 | 1,410 | 783,000 | 14,100 |
| 1992-05-19 | 1,420 | 1,450 | 1,400 | 1,420 | 1,302,000 | 14,200 |
| 1992-05-18 | 1,380 | 1,400 | 1,370 | 1,400 | 359,000 | 14,000 |
| 1992-05-15 | 1,390 | 1,400 | 1,350 | 1,360 | 880,000 | 13,600 |
| 1992-05-14 | 1,410 | 1,430 | 1,390 | 1,400 | 2,063,000 | 14,000 |
| 1992-05-13 | 1,380 | 1,390 | 1,360 | 1,380 | 494,000 | 13,800 |
| 1992-05-12 | 1,390 | 1,400 | 1,370 | 1,380 | 396,000 | 13,800 |
| 1992-05-11 | 1,400 | 1,410 | 1,370 | 1,380 | 719,000 | 13,800 |
| 1992-05-08 | 1,380 | 1,410 | 1,380 | 1,390 | 1,455,000 | 13,900 |
| 1992-05-07 | 1,330 | 1,410 | 1,330 | 1,400 | 2,621,000 | 14,000 |
| 1992-05-06 | 1,280 | 1,320 | 1,280 | 1,310 | 715,000 | 13,100 |
| 1992-05-01 | 1,260 | 1,270 | 1,250 | 1,270 | 282,000 | 12,700 |
| 1992-04-30 | 1,290 | 1,300 | 1,260 | 1,270 | 332,000 | 12,700 |
| 1992-04-28 | 1,290 | 1,300 | 1,280 | 1,300 | 283,000 | 13,000 |
| 1992-04-27 | 1,270 | 1,310 | 1,240 | 1,310 | 350,000 | 13,100 |
| 1992-04-24 | 1,280 | 1,280 | 1,230 | 1,270 | 470,000 | 12,700 |
| 1992-04-23 | 1,250 | 1,280 | 1,240 | 1,260 | 293,000 | 12,600 |
| 1992-04-22 | 1,260 | 1,260 | 1,220 | 1,240 | 440,000 | 12,400 |
| 1992-04-21 | 1,220 | 1,270 | 1,210 | 1,250 | 455,000 | 12,500 |
| 1992-04-20 | 1,300 | 1,300 | 1,230 | 1,230 | 506,000 | 12,300 |
| 1992-04-17 | 1,280 | 1,310 | 1,280 | 1,290 | 676,000 | 12,900 |
| 1992-04-16 | 1,230 | 1,320 | 1,220 | 1,300 | 1,292,000 | 13,000 |
| 1992-04-15 | 1,210 | 1,230 | 1,210 | 1,220 | 825,000 | 12,200 |
| 1992-04-14 | 1,170 | 1,220 | 1,160 | 1,190 | 478,000 | 11,900 |
| 1992-04-13 | 1,220 | 1,220 | 1,180 | 1,180 | 348,000 | 11,800 |
| 1992-04-10 | 1,140 | 1,210 | 1,130 | 1,200 | 1,202,000 | 12,000 |
| 1992-04-09 | 1,090 | 1,130 | 1,090 | 1,100 | 879,000 | 11,000 |
| 1992-04-08 | 1,120 | 1,140 | 1,100 | 1,100 | 1,002,000 | 11,000 |
| 1992-04-07 | 1,210 | 1,210 | 1,150 | 1,150 | 840,000 | 11,500 |
| 1992-04-06 | 1,210 | 1,210 | 1,180 | 1,210 | 656,000 | 12,100 |
| 1992-04-03 | 1,180 | 1,190 | 1,140 | 1,190 | 1,501,000 | 11,900 |
| 1992-04-02 | 1,200 | 1,220 | 1,130 | 1,180 | 1,109,000 | 11,800 |
| 1992-04-01 | 1,270 | 1,280 | 1,160 | 1,190 | 790,000 | 11,900 |
| 1992-03-31 | 1,330 | 1,350 | 1,250 | 1,250 | 341,000 | 12,500 |
| 1992-03-30 | 1,330 | 1,330 | 1,310 | 1,310 | 248,000 | 13,100 |
| 1992-03-27 | 1,330 | 1,350 | 1,310 | 1,310 | 330,000 | 13,100 |
| 1992-03-26 | 1,360 | 1,370 | 1,330 | 1,350 | 526,000 | 13,500 |
| 1992-03-25 | 1,280 | 1,340 | 1,270 | 1,340 | 340,000 | 13,400 |
| 1992-03-24 | 1,310 | 1,310 | 1,290 | 1,290 | 252,000 | 12,900 |
| 1992-03-23 | 1,310 | 1,340 | 1,310 | 1,310 | 266,000 | 13,100 |
| 1992-03-19 | 1,240 | 1,320 | 1,220 | 1,300 | 439,000 | 13,000 |
| 1992-03-18 | 1,250 | 1,250 | 1,200 | 1,220 | 344,000 | 12,200 |
| 1992-03-17 | 1,270 | 1,280 | 1,230 | 1,250 | 270,000 | 12,500 |
| 1992-03-16 | 1,290 | 1,310 | 1,270 | 1,290 | 125,000 | 12,900 |
| 1992-03-13 | 1,310 | 1,320 | 1,310 | 1,310 | 131,000 | 13,100 |
| 1992-03-12 | 1,310 | 1,330 | 1,300 | 1,310 | 165,000 | 13,100 |
| 1992-03-11 | 1,340 | 1,340 | 1,330 | 1,330 | 129,000 | 13,300 |
| 1992-03-10 | 1,340 | 1,340 | 1,320 | 1,340 | 155,000 | 13,400 |
| 1992-03-09 | 1,350 | 1,360 | 1,340 | 1,340 | 218,000 | 13,400 |
| 1992-03-06 | 1,330 | 1,390 | 1,330 | 1,360 | 356,000 | 13,600 |
| 1992-03-05 | 1,350 | 1,350 | 1,320 | 1,340 | 175,000 | 13,400 |
| 1992-03-04 | 1,330 | 1,350 | 1,330 | 1,350 | 135,000 | 13,500 |
| 1992-03-03 | 1,340 | 1,350 | 1,330 | 1,330 | 118,000 | 13,300 |
| 1992-03-02 | 1,330 | 1,350 | 1,330 | 1,340 | 106,000 | 13,400 |
| 1992-02-28 | 1,370 | 1,370 | 1,330 | 1,340 | 165,000 | 13,400 |
| 1992-02-27 | 1,380 | 1,380 | 1,350 | 1,350 | 186,000 | 13,500 |
| 1992-02-26 | 1,350 | 1,360 | 1,320 | 1,360 | 191,000 | 13,600 |
| 1992-02-25 | 1,310 | 1,340 | 1,300 | 1,340 | 165,000 | 13,400 |
| 1992-02-24 | 1,350 | 1,360 | 1,330 | 1,330 | 219,000 | 13,300 |
| 1992-02-21 | 1,310 | 1,340 | 1,300 | 1,330 | 581,000 | 13,300 |
| 1992-02-20 | 1,280 | 1,320 | 1,280 | 1,280 | 474,000 | 12,800 |
| 1992-02-19 | 1,260 | 1,300 | 1,260 | 1,290 | 328,000 | 12,900 |
| 1992-02-18 | 1,280 | 1,310 | 1,260 | 1,300 | 131,000 | 13,000 |
| 1992-02-17 | 1,230 | 1,280 | 1,220 | 1,280 | 184,000 | 12,800 |
| 1992-02-14 | 1,320 | 1,320 | 1,250 | 1,250 | 273,000 | 12,500 |
| 1992-02-13 | 1,330 | 1,340 | 1,320 | 1,330 | 155,000 | 13,300 |
| 1992-02-12 | 1,360 | 1,360 | 1,310 | 1,340 | 330,000 | 13,400 |
| 1992-02-10 | 1,380 | 1,390 | 1,350 | 1,380 | 377,000 | 13,800 |
| 1992-02-07 | 1,450 | 1,460 | 1,390 | 1,390 | 623,000 | 13,900 |
| 1992-02-06 | 1,410 | 1,460 | 1,410 | 1,450 | 1,170,000 | 14,500 |
| 1992-02-05 | 1,410 | 1,410 | 1,390 | 1,390 | 341,000 | 13,900 |
| 1992-02-04 | 1,430 | 1,440 | 1,400 | 1,400 | 886,000 | 14,000 |
| 1992-02-03 | 1,410 | 1,460 | 1,390 | 1,430 | 1,127,000 | 14,300 |
| 1992-01-31 | 1,340 | 1,430 | 1,340 | 1,390 | 1,013,000 | 13,900 |
| 1992-01-30 | 1,280 | 1,330 | 1,280 | 1,320 | 653,000 | 13,200 |
| 1992-01-29 | 1,280 | 1,300 | 1,250 | 1,300 | 511,000 | 13,000 |
| 1992-01-28 | 1,210 | 1,260 | 1,210 | 1,260 | 266,000 | 12,600 |
| 1992-01-27 | 1,230 | 1,230 | 1,210 | 1,230 | 301,000 | 12,300 |
| 1992-01-24 | 1,200 | 1,260 | 1,200 | 1,250 | 698,000 | 12,500 |
| 1992-01-23 | 1,190 | 1,210 | 1,160 | 1,200 | 648,000 | 12,000 |
| 1992-01-22 | 1,120 | 1,200 | 1,120 | 1,150 | 632,000 | 11,500 |
| 1992-01-21 | 1,160 | 1,180 | 1,120 | 1,140 | 305,000 | 11,400 |
| 1992-01-20 | 1,190 | 1,190 | 1,140 | 1,160 | 161,000 | 11,600 |
| 1992-01-17 | 1,250 | 1,250 | 1,180 | 1,200 | 296,000 | 12,000 |
| 1992-01-16 | 1,270 | 1,270 | 1,230 | 1,240 | 150,000 | 12,400 |
| 1992-01-14 | 1,250 | 1,260 | 1,240 | 1,250 | 117,000 | 12,500 |
| 1992-01-13 | 1,260 | 1,270 | 1,250 | 1,250 | 79,000 | 12,500 |
| 1992-01-10 | 1,290 | 1,300 | 1,260 | 1,300 | 168,000 | 13,000 |
| 1992-01-09 | 1,260 | 1,270 | 1,250 | 1,270 | 125,000 | 12,700 |
| 1992-01-08 | 1,320 | 1,320 | 1,250 | 1,280 | 339,000 | 12,800 |
| 1992-01-07 | 1,370 | 1,370 | 1,310 | 1,340 | 240,000 | 13,400 |
| 1992-01-06 | 1,350 | 1,360 | 1,340 | 1,360 | 162,000 | 13,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株